Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 24.62 | 24.88 | 24.39 | 24.39 | 97,514 | -0.23(-0.93%) |
Aug 29, 2002 | 24.36 | 24.64 | 24.07 | 24.62 | 155,011 | +0.23(+0.94%) |
Aug 28, 2002 | 24.77 | 24.82 | 24.33 | 24.39 | 229,374 | -0.39(-1.58%) |
Aug 27, 2002 | 24.60 | 24.95 | 24.56 | 24.78 | 147,038 | +0.20(+0.80%) |
Aug 26, 2002 | 24.52 | 24.76 | 24.13 | 24.59 | 233,054 | +0.29(+1.21%) |
Aug 23, 2002 | 24.45 | 24.62 | 24.23 | 24.29 | 247,313 | -0.16(-0.64%) |
Aug 22, 2002 | 24.77 | 24.78 | 24.33 | 24.45 | 186,136 | -0.32(-1.29%) |
Aug 21, 2002 | 24.59 | 24.78 | 24.35 | 24.77 | 276,138 | +0.18(+0.74%) |
Aug 20, 2002 | 24.46 | 24.59 | 24.23 | 24.59 | 318,149 | +0.35(+1.43%) |
Aug 16, 2002 | 23.91 | 24.46 | 23.81 | 24.24 | 249,613 | +0.33(+1.39%) |
Aug 15, 2002 | 24.11 | 24.15 | 23.41 | 23.91 | 397,725 | -0.17(-0.70%) |
Aug 14, 2002 | 23.10 | 24.13 | 23.09 | 24.08 | 330,262 | +0.99(+4.29%) |
Aug 13, 2002 | 23.94 | 24.07 | 22.78 | 23.09 | 361,541 | -0.89(-3.70%) |
Aug 12, 2002 | 23.86 | 24.12 | 23.26 | 23.98 | 140,752 | +0.71(+3.06%) |
Aug 07, 2002 | 23.23 | 23.40 | 22.96 | 23.26 | 239,647 | +0.20(+0.85%) |
Aug 06, 2002 | 22.52 | 23.15 | 22.52 | 23.07 | 287,484 | +0.67(+3.00%) |
Aug 05, 2002 | 22.96 | 22.96 | 22.32 | 22.40 | 630,780 | -0.40(-1.75%) |
Aug 02, 2002 | 23.25 | 23.38 | 22.08 | 22.79 | 385,766 | -0.42(-1.83%) |
Aug 01, 2002 | 23.87 | 23.99 | 23.22 | 23.22 | 597,968 | -0.65(-2.73%) |
Jul 31, 2002 | 23.28 | 23.99 | 23.12 | 23.87 | 232,441 | +0.59(+2.52%) |
Jul 30, 2002 | 23.51 | 23.76 | 22.96 | 23.28 | 365,680 | -0.33(-1.38%) |
Jul 29, 2002 | 22.50 | 23.68 | 22.50 | 23.61 | 427,624 | +1.57(+7.10%) |
Jul 26, 2002 | 21.91 | 22.31 | 21.74 | 22.04 | 489,260 | +0.20(+0.90%) |
Jul 25, 2002 | 20.87 | 22.01 | 20.51 | 21.85 | 686,130 | +0.98(+4.69%) |
Jul 24, 2002 | 19.01 | 20.87 | 18.46 | 20.87 | 841,755 | +1.70(+8.84%) |
Jul 23, 2002 | 19.44 | 19.48 | 18.75 | 19.17 | 419,804 | -0.55(-2.81%) |
Jul 22, 2002 | 20.92 | 20.92 | 19.47 | 19.73 | 514,406 | -1.19(-5.67%) |
Jul 19, 2002 | 21.33 | 21.33 | 20.32 | 20.92 | 388,679 | -0.71(-3.29%) |
Jul 17, 2002 | 21.98 | 22.06 | 21.52 | 21.63 | 235,814 | -0.28(-1.28%) |
Jul 12, 2002 | 22.13 | 22.29 | 21.85 | 21.91 | 78,502 | -0.22(-1.00%) |
Jul 11, 2002 | 22.45 | 22.50 | 21.97 | 22.13 | 157,158 | -0.34(-1.51%) |
Jul 10, 2002 | 22.60 | 22.87 | 22.35 | 22.47 | 147,192 | -0.03(-0.14%) |
Jul 09, 2002 | 23.09 | 23.09 | 22.50 | 22.50 | 221,555 | -0.52(-2.27%) |
Jul 08, 2002 | 22.90 | 23.02 | 22.90 | 23.02 | 113,307 | +0.11(+0.48%) |
Jul 05, 2002 | 22.46 | 22.96 | 22.46 | 22.91 | 78,655 | +0.52(+2.30%) |
Jul 04, 2002 | 22.73 | 22.78 | 22.19 | 22.40 | 211,128 | +0.00(+0.00%) |
Jul 03, 2002 | 22.73 | 22.78 | 22.19 | 22.40 | 211,128 | -0.35(-1.52%) |
Jul 02, 2002 | 23.03 | 23.15 | 22.70 | 22.74 | 147,345 | -0.40(-1.75%) |
Jul 01, 2002 | 23.41 | 23.43 | 23.03 | 23.15 | 198,402 | -0.30(-1.28%) |
Jun 28, 2002 | 23.09 | 23.45 | 23.09 | 23.45 | 262,186 | +0.26(+1.13%) |
Jun 27, 2002 | 22.50 | 23.22 | 22.50 | 23.19 | 380,093 | +0.83(+3.70%) |
Jun 26, 2002 | 22.48 | 22.51 | 21.91 | 22.36 | 321,829 | -0.49(-2.14%) |
Jun 25, 2002 | 22.76 | 23.16 | 22.75 | 22.85 | 363,534 | -0.37(-1.60%) |
Jun 21, 2002 | 23.22 | 23.41 | 23.02 | 23.22 | 1,034,945 | +0.00(+0.00%) |
Jun 20, 2002 | 23.48 | 23.56 | 23.13 | 23.22 | 417,504 | -0.35(-1.49%) |
Jun 19, 2002 | 23.80 | 23.90 | 23.57 | 23.57 | 201,009 | -0.29(-1.23%) |
Jun 18, 2002 | 23.64 | 23.94 | 23.61 | 23.86 | 138,759 | +0.22(+0.94%) |
Jun 17, 2002 | 23.15 | 23.64 | 23.15 | 23.64 | 244,707 | +0.40(+1.74%) |
Jun 14, 2002 | 23.22 | 23.26 | 22.85 | 23.24 | 403,858 | -0.45(-1.90%) |
Jun 12, 2002 | 23.81 | 23.81 | 23.60 | 23.69 | 244,860 | -0.18(-0.76%) |
Jun 11, 2002 | 24.07 | 24.22 | 23.87 | 23.87 | 196,563 | -0.13(-0.54%) |
Jun 10, 2002 | 24.09 | 24.19 | 23.94 | 24.00 | 180,770 | -0.02(-0.08%) |
Jun 07, 2002 | 23.87 | 24.10 | 23.64 | 24.02 | 112,387 | +0.09(+0.38%) |
Jun 06, 2002 | 24.26 | 24.26 | 23.80 | 23.93 | 193,956 | -0.43(-1.77%) |